Shui-Mu International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11.950	12.000	11.850	12.000	12.000	47,654
2023-08-02	12.050	12.050	11.850	11.950	11.950	72,369
2023-08-01	12.050	12.100	12.000	12.050	12.050	28,475
2023-07-31	12.150	12.200	12.000	12.050	12.050	118,391
2023-07-28	12.150	12.150	12.000	12.150	12.150	122,690
2023-07-27	12.050	12.100	12.000	12.100	12.100	80,766
2023-07-26	12.100	12.100	11.950	12.050	12.050	80,536
2023-07-25	12.050	12.100	11.950	12.100	12.100	77,278
2023-07-24	12.000	12.050	11.900	12.050	12.050	63,106
2023-07-21	12.050	12.100	11.900	12.000	12.000	49,576
2023-07-20	12.050	12.100	11.950	12.050	12.050	75,657
2023-07-19	12.050	12.150	11.950	12.050	12.050	130,455
2023-07-18	12.100	12.150	11.900	12.000	12.000	62,798
2023-07-17	12.000	12.100	11.900	12.100	12.100	72,170
2023-07-14	11.950	12.000	11.850	12.000	12.000	54,539
2023-07-13	12.000	12.000	11.800	11.900	11.900	103,693
2023-07-12	11.900	11.950	11.900	11.950	11.950	66,342
2023-07-11	11.850	12.000	11.850	12.000	12.000	109,552
2023-07-10	12.000	12.100	11.850	11.950	11.950	125,759
2023-07-07	12.000	12.100	11.950	12.100	12.100	51,683
2023-07-06	12.050	12.150	11.950	12.000	12.000	118,481
2023-07-05	12.100	12.100	12.000	12.050	12.050	98,291
2023-07-04	12.150	12.250	12.100	12.200	12.200	131,322
2023-07-03	12.150	12.200	12.100	12.200	12.200	50,690
2023-06-30	12.050	12.150	12.000	12.150	12.150	92,658
2023-06-29	12.050	12.150	12.000	12.000	12.000	102,727
2023-06-28	12.150	12.150	12.000	12.150	12.150	60,747
2023-06-27	12.150	12.150	12.050	12.100	12.100	81,401
2023-06-26	12.200	12.250	12.100	12.200	12.200	150,391
2023-06-21	12.100	12.200	12.050	12.200	12.200	140,962
2023-06-20	12.100	12.150	12.050	12.150	12.150	97,940
2023-06-19	12.100	12.200	12.050	12.100	12.100	148,310
2023-06-16	12.200	12.250	12.100	12.200	12.200	140,742
2023-06-15	12.150	12.250	12.150	12.200	12.200	218,155
2023-06-14	12.150	12.200	12.100	12.200	12.200	144,752
2023-06-13	12.100	12.200	12.050	12.150	12.150	155,158
2023-06-12	12.100	12.100	12.000	12.100	12.100	97,716
2023-06-09	12.000	12.050	11.900	12.050	12.050	161,624
2023-06-08	11.950	12.050	11.850	12.050	12.050	100,361
2023-06-07	12.000	12.000	11.900	12.000	12.000	161,908
2023-06-06	12.000	12.050	11.850	12.000	12.000	90,350
2023-06-05	11.900	12.000	11.900	12.000	12.000	104,441
2023-06-02	11.900	11.950	11.800	11.950	11.950	81,623
2023-06-01	11.900	11.950	11.850	11.900	11.900	48,667
2023-05-31	11.950	11.950	11.850	11.900	11.900	38,463
2023-05-30	11.950	12.000	11.800	11.900	11.900	33,254
2023-05-29	11.900	11.950	11.800	11.900	11.900	33,028
2023-05-26	11.950	12.000	11.750	11.900	11.900	130,659
2023-05-25	12.000	12.000	11.800	11.900	11.900	82,705
2023-05-24	11.900	11.950	11.850	11.950	11.950	149,084
2023-05-23	11.850	11.900	11.850	11.900	11.900	56,894
2023-05-22	11.850	11.900	11.800	11.900	11.900	47,192
2023-05-19	11.850	11.900	11.750	11.850	11.850	146,048
2023-05-18	11.900	11.900	11.750	11.850	11.850	71,705
2023-05-17	11.850	11.850	11.750	11.850	11.850	107,569
2023-05-16	11.800	11.800	11.700	11.800	11.800	83,514
2023-05-15	11.800	11.850	11.650	11.750	11.750	74,247
2023-05-12	11.750	11.750	11.700	11.750	11.750	33,227
2023-05-11	11.800	11.850	11.700	11.750	11.750	53,566
2023-05-10	11.900	11.900	11.700	11.800	11.800	80,573

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.1500 TWD
2020-07-23	0.1500 TWD
2019-07-24	0.2800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.